Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 0.7491 0.7653 0.7453 0.7615 15,703,884 +0.01(+0.91%)
Aug 28, 2003 0.7491 0.7598 0.7377 0.7546 16,599,218 +0.01(+1.96%)
Aug 27, 2003 0.7215 0.7436 0.7215 0.7401 13,010,629 +0.02(+3.27%)
Aug 26, 2003 0.7074 0.7236 0.7064 0.7167 11,333,149 +0.01(+0.78%)
Aug 25, 2003 0.7215 0.7219 0.7084 0.7112 6,325,377 -0.01(-1.43%)
Aug 22, 2003 0.7184 0.7219 0.7132 0.7215 8,864,815 +0.01(+1.16%)
Aug 21, 2003 0.7129 0.7201 0.7091 0.7132 12,553,530 +0.00(+0.10%)
Aug 20, 2003 0.7098 0.7229 0.7015 0.7126 14,017,698 -0.00(-0.43%)
Aug 19, 2003 0.7270 0.7281 0.7088 0.7157 13,405,330 -0.01(-1.33%)
Aug 18, 2003 0.7253 0.7384 0.7253 0.7253 15,767,733 +0.01(+1.10%)
Aug 15, 2003 0.7132 0.7257 0.7115 0.7174 9,009,926 -0.02(-2.44%)
Aug 14, 2003 0.7136 0.7356 0.7132 0.7353 14,265,837 +0.03(+3.59%)
Aug 13, 2003 0.7084 0.7150 0.7029 0.7098 6,489,352 +0.00(+0.24%)
Aug 12, 2003 0.7126 0.7177 0.7022 0.7081 5,656,416 -0.00(-0.39%)
Aug 11, 2003 0.7115 0.7167 0.7067 0.7108 6,799,889 -0.00(-0.19%)
Aug 08, 2003 0.7012 0.7139 0.7005 0.7122 10,957,312 +0.02(+2.84%)
Aug 07, 2003 0.6564 0.6960 0.6564 0.6926 15,066,848 +0.04(+5.46%)
Aug 06, 2003 0.6667 0.6702 0.6530 0.6567 6,846,325 -0.02(-2.31%)
Aug 05, 2003 0.6512 0.6722 0.6512 0.6722 14,542,999 +0.03(+4.05%)
Aug 04, 2003 0.6543 0.6543 0.6340 0.6461 18,215,752 -0.01(-2.19%)
Aug 01, 2003 0.6895 0.6909 0.6574 0.6605 11,408,606 -0.04(-5.52%)
Jul 31, 2003 0.7098 0.7108 0.6960 0.6991 18,236,066 -0.01(-1.07%)
Jul 30, 2003 0.7177 0.7181 0.7046 0.7067 5,624,492 -0.01(-1.49%)
Jul 29, 2003 0.7167 0.7236 0.7132 0.7174 12,512,899 +0.00(+0.53%)
Jul 28, 2003 0.7132 0.7139 0.7067 0.7136 18,143,196 +0.00(+0.29%)
Jul 25, 2003 0.7201 0.7201 0.7088 0.7115 11,990,501 -0.01(-1.20%)
Jul 24, 2003 0.7288 0.7319 0.7177 0.7201 15,595,051 -0.01(-1.42%)
Jul 23, 2003 0.7305 0.7384 0.7263 0.7305 13,791,325 -0.00(-0.66%)
Jul 22, 2003 0.7332 0.7394 0.7288 0.7353 14,094,606 +0.01(+1.04%)
Jul 21, 2003 0.7288 0.7332 0.7270 0.7277 11,867,156 -0.00(-0.05%)
Jul 18, 2003 0.7250 0.7301 0.7243 0.7281 12,568,041 +0.01(+0.81%)
Jul 17, 2003 0.7243 0.7270 0.7153 0.7222 13,065,771 -0.01(-0.76%)
Jul 16, 2003 0.7291 0.7346 0.7222 0.7277 10,681,602 -0.01(-0.85%)
Jul 15, 2003 0.7184 0.7367 0.7153 0.7339 10,980,530 +0.02(+2.40%)
Jul 14, 2003 0.7098 0.7184 0.7088 0.7167 12,322,804 +0.02(+2.21%)
Jul 11, 2003 0.7039 0.7077 0.6974 0.7012 6,191,875 -0.00(-0.29%)
Jul 10, 2003 0.7101 0.7112 0.6998 0.7033 6,596,734 -0.02(-2.20%)
Jul 09, 2003 0.7126 0.7246 0.7115 0.7191 9,259,516 +0.01(+0.97%)
Jul 08, 2003 0.7022 0.7129 0.6981 0.7122 15,966,535 +0.01(+1.08%)
Jul 07, 2003 0.7012 0.7067 0.6981 0.7046 13,254,415 +0.01(+1.74%)
Jul 03, 2003 0.6864 0.6940 0.6798 0.6926 6,736,040 +0.01(+0.95%)
Jul 02, 2003 0.6853 0.6936 0.6829 0.6860 18,214,300 +0.00(+0.50%)
Jul 01, 2003 0.6750 0.6857 0.6716 0.6826 11,775,737 +0.00(+0.25%)
Jun 30, 2003 0.6681 0.6809 0.6605 0.6809 9,440,905 +0.02(+3.19%)
Jun 27, 2003 0.6540 0.6650 0.6530 0.6598 8,281,470 +0.01(+1.06%)
Jun 26, 2003 0.6581 0.6609 0.6495 0.6530 13,058,516 -0.01(-2.07%)
Jun 25, 2003 0.6602 0.6767 0.6602 0.6667 22,030,712 +0.00(+0.62%)
Jun 24, 2003 0.6519 0.6660 0.6519 0.6626 12,084,823 +0.01(+1.48%)
Jun 23, 2003 0.6705 0.6705 0.6512 0.6530 15,597,954 -0.01(-1.35%)
Jun 20, 2003 0.6788 0.6805 0.6564 0.6619 15,063,946 -0.03(-4.33%)
Jun 19, 2003 0.6991 0.7012 0.6905 0.6919 6,617,050 -0.01(-1.04%)
Jun 18, 2003 0.7088 0.7115 0.6881 0.6991 9,017,181 -0.02(-2.26%)
Jun 17, 2003 0.7136 0.7215 0.7122 0.7153 7,174,275 -0.00(-0.14%)
Jun 16, 2003 0.7236 0.7267 0.7105 0.7163 6,556,103 -0.00(-0.53%)
Jun 13, 2003 0.7115 0.7219 0.7012 0.7201 9,363,996 +0.01(+1.95%)
Jun 12, 2003 0.6991 0.7081 0.6971 0.7064 10,138,888 +0.00(+0.44%)
Jun 11, 2003 0.6836 0.7050 0.6795 0.7033 14,168,613 +0.01(+2.05%)
Jun 10, 2003 0.7029 0.7098 0.6833 0.6891 15,124,893 -0.01(-1.86%)
Jun 09, 2003 0.7167 0.7167 0.6998 0.7022 4,910,547 -0.01(-1.12%)
Jun 06, 2003 0.7184 0.7281 0.7070 0.7101 18,289,758 +0.01(+1.18%)
Jun 05, 2003 0.6988 0.7105 0.6898 0.7019 10,751,255 +0.01(+1.65%)
Jun 04, 2003 0.6771 0.6974 0.6753 0.6905 15,317,890 +0.03(+4.16%)
Jun 03, 2003 0.6609 0.6643 0.6536 0.6629 7,939,008 -0.00(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.